Comanche International Public Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 3.260 | 3.500 | 3.260 | 3.500 | 3.500 | 91,347 |
| 2024-07-23 | 3.300 | 3.300 | 3.260 | 3.280 | 3.280 | 8,200 |
| 2024-07-19 | 3.360 | 3.360 | 3.260 | 3.280 | 3.280 | 26,601 |
| 2024-07-18 | 3.340 | 3.500 | 3.220 | 3.500 | 3.500 | 319,306 |
| 2024-07-17 | 3.400 | 3.420 | 3.060 | 3.400 | 3.400 | 525,426 |
| 2024-07-16 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 17,909 |
| 2024-07-15 | 3.420 | 3.600 | 3.360 | 3.600 | 3.600 | 12,400 |
| 2024-07-12 | 3.460 | 3.460 | 3.440 | 3.440 | 3.440 | 9,600 |
| 2024-07-11 | 3.460 | 3.500 | 3.460 | 3.500 | 3.500 | 4,200 |
| 2024-07-10 | 3.460 | 3.600 | 3.440 | 3.600 | 3.600 | 20,700 |
| 2024-07-09 | 3.560 | 3.640 | 3.560 | 3.600 | 3.600 | 700 |
| 2024-07-08 | 3.460 | 3.560 | 3.440 | 3.560 | 3.560 | 3,302 |
| 2024-07-05 | 3.500 | 3.600 | 3.460 | 3.600 | 3.600 | 103,801 |
| 2024-07-04 | 3.480 | 3.480 | 3.480 | 3.480 | 3.480 | 10,120 |
| 2024-07-03 | 3.480 | 3.500 | 3.400 | 3.460 | 3.460 | 12,000 |
| 2024-07-02 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 23,900 |
| 2024-07-01 | 3.520 | 3.520 | 3.500 | 3.500 | 3.500 | 400 |
| 2024-06-28 | 3.640 | 3.640 | 3.520 | 3.520 | 3.520 | 6,000 |
| 2024-06-27 | 3.560 | 3.740 | 3.540 | 3.740 | 3.740 | 46,702 |
| 2024-06-26 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 5,500 |
| 2024-06-25 | 3.480 | 3.580 | 3.480 | 3.580 | 3.580 | 4,501 |
| 2024-06-24 | 3.580 | 3.600 | 3.480 | 3.600 | 3.600 | 14,601 |
| 2024-06-21 | 3.580 | 3.600 | 3.560 | 3.600 | 3.600 | 8,600 |
| 2024-06-20 | 3.380 | 3.600 | 3.380 | 3.600 | 3.600 | 21,100 |
| 2024-06-19 | 3.580 | 3.600 | 3.440 | 3.600 | 3.600 | 19,200 |
| 2024-06-18 | 3.520 | 3.620 | 3.300 | 3.620 | 3.620 | 80,400 |
| 2024-06-17 | 3.700 | 3.780 | 3.700 | 3.780 | 3.780 | 3,100 |
| 2024-06-14 | 3.660 | 3.800 | 3.640 | 3.800 | 3.800 | 18,800 |
| 2024-06-13 | 3.660 | 3.680 | 3.660 | 3.680 | 3.680 | 10,201 |
| 2024-06-12 | 3.480 | 3.660 | 3.100 | 3.660 | 3.660 | 69,000 |
| 2024-06-11 | 3.540 | 3.640 | 3.540 | 3.620 | 3.620 | 40,300 |
| 2024-06-10 | 3.700 | 3.700 | 3.400 | 3.620 | 3.620 | 9,850 |
| 2024-06-07 | 3.660 | 3.720 | 3.640 | 3.700 | 3.700 | 13,600 |
| 2024-06-06 | 3.620 | 3.700 | 3.420 | 3.700 | 3.700 | 75,001 |
| 2024-06-05 | 3.700 | 3.700 | 3.340 | 3.340 | 3.340 | 2,700 |
| 2024-06-04 | 3.780 | 3.780 | 3.620 | 3.700 | 3.700 | 7,600 |
| 2024-05-31 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2024-05-30 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 500 |
| 2024-05-29 | 3.800 | 3.820 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2024-05-28 | 3.780 | 3.780 | 3.700 | 3.760 | 3.760 | 1,902 |
| 2024-05-27 | 3.620 | 3.760 | 3.620 | 3.740 | 3.740 | 1,900 |
| 2024-05-24 | 3.580 | 3.760 | 3.560 | 3.760 | 3.760 | 1,800 |
| 2024-05-23 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2024-05-21 | 3.800 | 3.800 | 3.740 | 3.780 | 3.780 | 5,800 |
| 2024-05-20 | 3.780 | 3.780 | 3.780 | 3.780 | 3.780 | 500 |
| 2024-05-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2024-05-16 | 3.800 | 3.800 | 3.780 | 3.780 | 3.780 | 6,100 |
| 2024-05-15 | 3.780 | 3.800 | 3.780 | 3.800 | 3.800 | 4,100 |
| 2024-05-14 | 3.800 | 3.800 | 3.660 | 3.760 | 3.760 | 73,700 |
| 2024-05-13 | 3.820 | 3.820 | 3.640 | 3.800 | 3.800 | 18,200 |
| 2024-05-10 | 3.840 | 3.840 | 3.840 | 3.840 | 3.840 | 100 |
| 2024-05-09 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 108,700 |
| 2024-05-08 | 3.820 | 3.840 | 3.780 | 3.820 | 3.820 | 1,112,300 |
| 2024-05-07 | 3.820 | 3.840 | 3.780 | 3.800 | 3.800 | 1,151,900 |
| 2024-05-03 | 3.560 | 3.840 | 3.560 | 3.840 | 3.840 | 2,090,205 |
| 2024-05-02 | 3.800 | 3.900 | 3.720 | 3.820 | 3.820 | 1,128,960 |
| 2024-04-30 | 3.860 | 3.860 | 3.780 | 3.800 | 3.800 | 995,500 |
| 2024-04-29 | 3.780 | 3.860 | 3.780 | 3.820 | 3.820 | 1,274,700 |
| 2024-04-26 | 3.780 | 3.800 | 3.700 | 3.780 | 3.780 | 362,502 |
| 2024-04-25 | 3.580 | 3.700 | 3.580 | 3.700 | 3.700 | 619,106 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-05-05 | 0.0877 THB |
| 2020-05-11 | 0.1000 THB |
| 2020-04-10 | 0.1000 THB |
| 2019-04-03 | 0.0371 THB |
Open, high, low and close are as traded (THB). Adjusted close accounts for splits and dividends. Educational only, not financial advice.